Lazard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	57.35	57.93	57.05	57.70	57.70	1.02%	796,988
Nov 21, 2024	55.47	57.13	55.47	57.12	57.12	3.95%	1,055,953
Nov 20, 2024	54.81	55.27	54.30	54.95	54.95	-0.09%	399,781
Nov 19, 2024	54.40	56.21	54.40	55.00	55.00	0.04%	579,634
Nov 18, 2024	55.08	55.90	54.78	54.98	54.98	-0.04%	366,083
Nov 15, 2024	55.95	56.20	54.84	55.00	55.00	-1.36%	415,156
Nov 14, 2024	55.39	56.36	54.94	55.76	55.76	1.47%	569,847
Nov 13, 2024	56.29	56.64	54.59	54.95	54.95	-2.03%	861,636
Nov 12, 2024	57.73	58.02	55.92	56.09	56.09	-3.23%	704,693
Nov 11, 2024	59.54	60.35	57.88	57.96	57.96	-0.82%	1,090,609
Nov 8, 2024	58.23	59.40	57.73	58.44	58.44	-0.58%	1,294,232
Nov 7, 2024	60.00	60.61	58.44	58.78	58.28	-3.66%	1,329,321
Nov 6, 2024	55.55	61.14	55.55	61.01	60.49	14.72%	2,997,222
Nov 5, 2024	52.46	53.40	52.08	53.18	52.73	1.39%	884,162
Nov 4, 2024	52.00	52.75	51.47	52.45	52.01	-1.61%	1,099,704
Nov 1, 2024	53.14	54.19	52.81	53.31	52.86	0.60%	1,001,071
Oct 31, 2024	50.55	54.18	50.33	52.99	52.54	4.54%	1,786,854
Oct 30, 2024	51.23	51.86	50.63	50.69	50.26	-1.21%	528,524
Oct 29, 2024	51.50	51.78	50.92	51.31	50.88	-0.70%	553,186
Oct 28, 2024	51.87	52.00	50.79	51.67	51.23	1.08%	775,621
Oct 25, 2024	51.00	51.71	50.69	51.12	50.69	0.47%	505,008
Oct 24, 2024	51.60	51.88	50.55	50.88	50.45	-0.45%	813,521
Oct 23, 2024	52.51	52.68	50.99	51.11	50.68	-2.72%	792,080
Oct 22, 2024	52.59	52.86	51.94	52.54	52.09	-0.19%	483,741
Oct 21, 2024	53.30	53.37	52.37	52.64	52.19	-1.44%	281,496
Oct 18, 2024	53.72	54.06	52.97	53.41	52.96	-0.34%	695,686
Oct 17, 2024	54.39	54.73	53.54	53.59	53.14	-1.31%	532,699
Oct 16, 2024	53.75	54.57	53.70	54.30	53.84	2.26%	768,449
Oct 15, 2024	52.45	53.79	52.21	53.10	52.65	1.74%	602,395
Oct 14, 2024	52.70	53.10	51.92	52.19	51.75	-0.97%	753,447
Oct 11, 2024	50.07	52.88	49.94	52.70	52.25	5.38%	1,183,713
Oct 10, 2024	48.50	50.36	47.89	50.01	49.59	1.03%	542,826
Oct 9, 2024	48.42	49.92	47.82	49.50	49.08	2.38%	599,565
Oct 8, 2024	48.38	49.22	48.22	48.35	47.94	-0.27%	553,244
Oct 7, 2024	49.00	49.41	48.37	48.48	48.07	-1.24%	388,274
Oct 4, 2024	49.35	49.80	48.79	49.09	48.67	1.47%	285,655
Oct 3, 2024	48.46	48.72	47.92	48.38	47.97	-0.53%	687,073
Oct 2, 2024	49.15	50.21	48.63	48.64	48.23	-1.06%	471,700
Oct 1, 2024	50.38	50.80	49.04	49.16	48.74	-2.42%	519,239
Sep 30, 2024	50.13	50.99	49.97	50.38	49.95	-0.10%	606,189
Sep 27, 2024	50.69	51.06	50.05	50.43	50.00	0.24%	300,982
Sep 26, 2024	50.88	50.89	50.02	50.31	49.88	0.32%	402,444
Sep 25, 2024	50.93	51.46	50.06	50.15	49.73	-1.72%	375,838
Sep 24, 2024	50.69	51.07	50.36	51.03	50.60	1.07%	326,166
Sep 23, 2024	50.94	51.44	50.17	50.49	50.06	0.24%	396,974
Sep 20, 2024	50.62	50.69	49.77	50.37	49.94	-0.63%	846,102
Sep 19, 2024	50.41	50.78	49.82	50.69	50.26	1.87%	673,467
Sep 18, 2024	49.40	50.23	48.96	49.76	49.34	0.10%	637,350
Sep 17, 2024	49.15	49.91	49.11	49.71	49.29	1.70%	741,883
Sep 16, 2024	48.07	48.89	47.91	48.88	48.47	2.32%	307,264
Sep 13, 2024	46.79	47.81	46.68	47.77	47.37	3.62%	486,949
Sep 12, 2024	45.09	46.12	43.66	46.10	45.71	1.16%	1,037,441
Sep 11, 2024	46.07	46.31	44.11	45.57	45.18	-2.15%	780,598
Sep 10, 2024	47.09	47.30	45.91	46.57	46.18	-0.77%	456,462
Sep 9, 2024	47.60	47.95	46.65	46.93	46.53	-1.08%	758,406
Sep 6, 2024	48.01	48.58	46.73	47.44	47.04	-1.80%	583,418
Sep 5, 2024	48.55	48.67	47.66	48.31	47.90	0.15%	395,711
Sep 4, 2024	47.90	48.99	47.90	48.24	47.83	-0.02%	342,188
Sep 3, 2024	49.54	49.59	47.61	48.25	47.84	-3.71%	1,069,793
Aug 30, 2024	48.90	50.26	48.90	50.11	49.69	2.39%	804,591
Aug 29, 2024	48.92	49.37	48.73	48.94	48.53	0.62%	438,518
Aug 28, 2024	49.27	49.70	48.58	48.64	48.23	-1.96%	610,411
Aug 27, 2024	49.27	49.77	49.26	49.61	49.19	0.02%	364,032
Aug 26, 2024	50.00	50.14	49.15	49.60	49.18	-0.56%	558,600
Aug 23, 2024	48.81	50.13	48.66	49.88	49.46	3.04%	615,920
Aug 22, 2024	48.48	48.97	48.09	48.41	48.00	0.06%	500,553
Aug 21, 2024	47.89	48.42	47.33	48.38	47.97	1.83%	468,000
Aug 20, 2024	47.77	47.81	46.98	47.51	47.11	-0.81%	435,884
Aug 19, 2024	47.98	48.33	47.57	47.90	47.49	-0.19%	548,487
Aug 16, 2024	47.74	48.49	47.71	47.99	47.58	0.27%	395,736
Aug 15, 2024	47.10	48.46	46.94	47.86	47.45	3.37%	1,218,809
Aug 14, 2024	45.10	46.34	44.74	46.30	45.91	3.16%	542,914
Aug 13, 2024	44.85	45.18	44.25	44.88	44.50	0.92%	587,951
Aug 12, 2024	45.41	45.55	44.16	44.47	44.09	-2.05%	528,279
Aug 9, 2024	44.62	45.41	44.43	45.40	45.02	1.95%	719,008
Aug 8, 2024	43.94	44.62	43.66	44.53	44.15	2.56%	511,790
Aug 7, 2024	44.82	45.18	43.37	43.42	43.05	-1.94%	596,307
Aug 6, 2024	42.74	44.74	42.33	44.28	43.90	3.94%	879,977
Aug 5, 2024	42.12	43.39	41.64	42.60	42.24	-3.84%	1,128,504
Aug 2, 2024	45.01	45.53	43.90	44.30	43.42	-5.10%	870,586
Aug 1, 2024	49.00	49.36	46.05	46.68	45.75	-5.06%	797,683
Jul 31, 2024	48.25	49.78	47.98	49.17	48.19	2.10%	1,215,313
Jul 30, 2024	48.00	48.90	47.75	48.16	47.20	1.01%	889,655
Jul 29, 2024	47.76	48.30	47.19	47.68	46.73	-1.55%	1,317,602
Jul 26, 2024	49.31	49.59	47.81	48.43	47.46	-0.10%	1,449,857
Jul 25, 2024	44.29	48.64	44.26	48.48	47.51	11.94%	2,278,151
Jul 24, 2024	43.95	44.63	43.19	43.31	42.44	-1.55%	1,211,811
Jul 23, 2024	43.74	44.55	43.36	43.99	43.11	0.59%	1,142,758
Jul 22, 2024	44.00	44.66	43.71	43.73	42.86	-2.39%	1,168,740
Jul 19, 2024	44.56	45.04	44.21	44.80	43.91	-0.47%	791,531
Jul 18, 2024	45.52	46.41	44.88	45.01	44.11	-1.06%	1,116,775
Jul 17, 2024	44.97	45.90	44.66	45.49	44.58	0.40%	1,494,732
Jul 16, 2024	43.68	45.42	43.68	45.31	44.40	3.97%	1,619,313
Jul 15, 2024	41.97	43.67	41.69	43.58	42.71	5.16%	1,147,570
Jul 12, 2024	41.13	42.04	41.00	41.44	40.61	0.34%	790,570
Jul 11, 2024	40.21	41.45	40.11	41.30	40.48	3.53%	886,165
Jul 10, 2024	39.45	40.14	39.20	39.89	39.09	-0.05%	1,250,889
Jul 9, 2024	39.44	40.55	39.26	39.91	39.11	0.23%	1,126,656
Jul 8, 2024	39.66	40.13	39.58	39.82	39.02	0.68%	1,098,801
Jul 5, 2024	39.01	39.79	38.81	39.55	38.76	1.38%	1,017,876